End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 293.00 | 293.00 | 283.00 | 284.65 | −5.15 | −1.78% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 295.00 | 295.00 | 288.05 | 289.80 | −2.65 | −0.91% | 0.00 cr | 92.5% | ₹0 cr |
| 02 Sep '26 | 302.95 | 302.95 | 288.00 | 292.45 | −5.20 | −1.75% | 0.00 cr | 85.3% | ₹0 cr |
| 01 Sep '26 | 297.00 | 304.95 | 297.00 | 297.65 | −3.25 | −1.08% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 302.00 | 305.45 | 299.95 | 300.90 | −0.70 | −0.23% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 300.00 | 310.00 | 299.00 | 301.60 | −0.50 | −0.17% | 0.00 cr | 58.1% | ₹0 cr |
| 27 Aug '26 | 303.00 | 304.95 | 300.00 | 302.10 | +1.70 | +0.57% | 0.00 cr | 67.8% | ₹0 cr |
| 26 Aug '26 | 306.00 | 308.00 | 300.00 | 300.40 | −4.60 | −1.51% | 0.00 cr | 71.7% | ₹0 cr |
| 25 Aug '26 | 305.00 | 307.00 | 300.00 | 305.00 | +2.00 | +0.66% | 0.00 cr | 81.2% | ₹0 cr |
| 24 Aug '26 | 303.10 | 309.70 | 301.55 | 303.00 | −1.30 | −0.43% | 0.00 cr | 68.9% | ₹0 cr |
| 21 Aug '26 | 304.55 | 308.70 | 302.00 | 304.30 | −0.10 | −0.03% | 0.00 cr | 91.7% | ₹0 cr |
| 20 Aug '26 | 302.30 | 309.50 | 301.05 | 304.40 | +2.10 | +0.69% | 0.00 cr | 81.7% | ₹0 cr |
| 19 Aug '26 | 301.30 | 310.05 | 300.00 | 302.30 | −4.05 | −1.32% | 0.00 cr | 60.0% | ₹0 cr |
| 18 Aug '26 | 308.00 | 310.00 | 300.60 | 306.35 | −0.45 | −0.15% | 0.00 cr | 77.8% | ₹0 cr |
| 17 Aug '26 | 311.00 | 318.00 | 305.00 | 306.80 | −3.75 | −1.21% | 0.00 cr | 91.0% | ₹0 cr |
| 14 Aug '26 | 309.95 | 311.00 | 306.50 | 310.55 | +2.60 | +0.84% | 0.00 cr | 90.3% | ₹0 cr |
| 13 Aug '26 | 305.40 | 309.90 | 300.50 | 307.95 | +1.35 | +0.44% | 0.00 cr | 81.4% | ₹0 cr |
| 12 Aug '26 | 313.00 | 314.35 | 306.00 | 306.60 | −0.75 | −0.24% | 0.00 cr | 81.2% | ₹0 cr |
| 11 Aug '26 | 314.95 | 314.95 | 305.70 | 307.35 | −4.90 | −1.57% | 0.00 cr | 80.2% | ₹0 cr |
| 10 Aug '26 | 308.00 | 314.00 | 308.00 | 312.25 | +4.05 | +1.31% | 0.00 cr | 97.6% | ₹0 cr |
| 07 Aug '26 | 307.45 | 312.05 | 303.20 | 308.20 | +4.85 | +1.60% | 0.00 cr | 94.2% | ₹0 cr |
| 06 Aug '26 | 305.15 | 308.90 | 301.10 | 303.35 | −0.75 | −0.25% | 0.00 cr | 79.0% | ₹0 cr |
| 05 Aug '26 | 305.15 | 308.80 | 301.30 | 304.10 | −1.65 | −0.54% | 0.00 cr | 83.3% | ₹0 cr |
| 04 Aug '26 | 304.85 | 308.30 | 304.10 | 305.75 | +1.65 | +0.54% | 0.00 cr | 71.5% | ₹0 cr |
| 03 Aug '26 | 304.05 | 309.65 | 303.00 | 304.10 | +0.05 | +0.02% | 0.00 cr | 83.2% | ₹0 cr |
| 31 Jul '26 | 301.10 | 310.00 | 301.10 | 304.05 | −3.15 | −1.03% | 0.00 cr | 81.1% | ₹0 cr |
| 30 Jul '26 | 309.95 | 314.95 | 299.95 | 307.20 | +1.10 | +0.36% | 0.00 cr | 71.7% | ₹0 cr |
| 29 Jul '26 | 319.35 | 319.35 | 302.00 | 306.10 | −6.95 | −2.22% | 0.00 cr | 78.5% | ₹0 cr |
| 28 Jul '26 | 319.95 | 319.95 | 310.35 | 313.05 | −1.35 | −0.43% | 0.00 cr | 68.3% | ₹0 cr |
| 27 Jul '26 | 313.95 | 318.00 | 312.00 | 314.40 | +0.30 | +0.10% | 0.00 cr | 86.2% | ₹0 cr |
Historical prices are end-of-day. BSE-primary series are as-traded (unadjusted) — a step on a split/bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
